UK markets open in 4 hours 25 minutes

Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc (ATR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
440.00-2.50 (-0.56%)
At close: 05:21PM GMT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.000.000.00440.00440.00184,470
30 Jan 2023440.00444.18437.30442.50442.50247,412
27 Jan 2023440.00446.00439.90443.00443.00157,298
26 Jan 2023436.50444.00436.50443.50443.50228,431
25 Jan 2023438.00442.50437.50442.00442.00125,793
24 Jan 2023432.50438.00431.50438.00438.0044,615
23 Jan 2023435.50437.50428.00433.00433.00100,778
20 Jan 2023425.00433.50425.00431.00431.00225,895
19 Jan 2023427.50432.50427.50427.50427.50202,838
18 Jan 2023428.00434.00428.00428.00428.00198,747
17 Jan 2023433.50434.25429.00429.00429.00111,528
16 Jan 2023431.00434.17425.00433.00433.00175,143
13 Jan 2023422.00430.00421.00424.50424.50197,245
12 Jan 2023421.00426.50421.00426.50426.5062,296
11 Jan 2023420.00426.00420.00421.00421.00135,166
10 Jan 2023422.00423.00416.07423.00423.0087,514
09 Jan 2023420.00426.00419.00424.00424.0071,438
06 Jan 2023421.00423.08413.98420.00420.00318,515
05 Jan 2023411.50422.00411.00422.00422.00198,177
04 Jan 2023416.00418.29411.00412.00412.0075,925
03 Jan 2023410.00426.50404.43412.00412.0099,150
30 Dec 2022407.50410.00403.00409.50409.50203,694
29 Dec 2022402.00416.00399.50405.00405.0080,423
28 Dec 2022412.00413.38403.00409.00409.0032,278
23 Dec 2022411.00412.00401.75412.00412.0062,288
22 Dec 2022407.50413.00403.00403.00403.00235,235
21 Dec 2022412.00412.00405.50406.00406.0089,335
20 Dec 2022402.00405.00398.57404.00404.00597,653
19 Dec 2022416.00416.00402.00405.00405.0093,613
16 Dec 2022404.00412.90403.92412.50412.5054,975
15 Dec 2022409.50412.00403.50403.50403.50125,111
14 Dec 2022417.00422.75407.08411.75411.7587,866
13 Dec 2022408.00416.00408.00412.75412.75118,404
12 Dec 2022410.00413.00408.50412.50412.5042,725
09 Dec 2022415.00423.00414.00414.00414.0041,766
08 Dec 2022415.00418.00414.17414.50414.5051,779
07 Dec 2022414.00420.75414.00416.50416.5042,972
06 Dec 2022422.50425.85418.00420.00420.00127,713
05 Dec 2022419.50427.50415.30424.00424.0070,008
02 Dec 2022414.00420.90414.00414.00414.00177,299
01 Dec 2022422.00425.00415.63419.00419.0089,152
30 Nov 2022417.50424.00412.50420.00420.00239,917
29 Nov 2022416.00417.34411.50416.50416.5069,081
28 Nov 2022407.00412.50404.15410.50410.5089,815
25 Nov 2022412.00412.88408.00409.25409.25143,327
24 Nov 2022409.50414.00406.00411.25411.2531,811
23 Nov 2022407.50418.28401.50404.00404.00140,319
22 Nov 2022425.50428.00408.64411.00411.00119,984
21 Nov 2022412.50420.00407.00411.50411.50118,517
18 Nov 2022412.50419.00409.00409.00409.00152,568
17 Nov 2022414.50421.53414.00418.00418.00139,879
16 Nov 2022418.00426.00412.50420.00420.0073,201
15 Nov 2022400.00425.89400.00424.00424.0096,025
14 Nov 2022410.00414.50407.54413.00413.00110,592
11 Nov 2022402.50413.75398.04406.00406.00166,635
10 Nov 2022384.00401.00384.00401.00401.00103,053
09 Nov 2022396.00402.00396.00402.00402.00154,448
08 Nov 2022395.00396.50388.50396.50396.5078,500
07 Nov 2022395.00400.00389.99396.50396.5095,363
04 Nov 2022392.00395.00379.27395.00395.00257,645
03 Nov 2022381.00391.00377.61390.00390.00188,187
02 Nov 2022383.00388.00383.00385.50385.50124,923
01 Nov 2022380.50385.38380.00385.00385.0063,696
31 Oct 2022366.50374.67366.50372.00372.00228,444
28 Oct 2022372.50378.50366.50366.50366.50240,415
27 Oct 2022377.00379.00377.00379.00379.0067,022
26 Oct 2022378.00378.00373.00375.50375.50175,641
25 Oct 2022375.00388.50373.00373.00373.00232,295
24 Oct 2022376.00381.00368.50373.50373.50120,935
21 Oct 2022383.00386.00380.25381.00381.0089,439
20 Oct 2022383.00390.00380.00390.00390.00172,379
19 Oct 2022384.00385.00378.50385.00385.00225,191
18 Oct 2022386.00391.89382.00385.00385.00105,000
17 Oct 2022385.50392.62383.00384.00384.00318,161
14 Oct 2022390.50396.63387.50392.50392.50111,948
13 Oct 2022390.50391.00382.00382.00382.0097,238
12 Oct 2022391.50395.07387.69392.00392.00140,620
11 Oct 2022394.00397.50386.50386.50386.50256,077
10 Oct 2022404.00404.00394.00397.00397.00249,799
07 Oct 2022408.50408.50397.50397.50397.50258,343
06 Oct 2022386.00409.00386.00409.00409.00173,569
05 Oct 2022400.00406.00398.00399.00399.0093,818
04 Oct 2022394.00400.50394.00395.00395.0083,710
03 Oct 2022391.00393.11384.00387.00387.00240,169
30 Sept 2022392.00406.00391.00398.00398.00226,270
29 Sept 2022412.00413.50395.00400.00400.00162,010
28 Sept 2022409.00410.50400.18409.50409.5065,505
27 Sept 2022418.00419.25409.64411.00411.00167,484
26 Sept 2022416.50427.00410.00418.00418.0035,707
23 Sept 2022409.50417.50409.00412.00412.00206,507
22 Sept 2022415.50421.00413.50413.50413.5071,016
21 Sept 2022416.50420.00414.00416.50416.5049,883
20 Sept 2022417.50421.34415.25420.00420.0051,027
16 Sept 2022423.50423.50418.40422.50422.50226,997
15 Sept 2022429.00429.00418.00418.50418.50107,695
14 Sept 2022422.50424.14418.00418.50418.50150,444
13 Sept 2022422.00425.25408.49424.00424.00155,848
12 Sept 2022422.40427.50419.00426.00426.0034,643
09 Sept 2022417.00427.50416.00425.00425.00274,013
08 Sept 2022418.00418.90414.00414.00414.00181,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...